Dark

QQQ20260918P385
QQQ Sep 18 2026 385.00 Put (QQQ260918P00385000)
option OPRA

EOD

Aug 5, 2026

0.0900-35.714%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0900	0.0900	0.0900	0.0900	-35.714%	1	194	0.000%
2026-08-03	0.1400	0.1400	0.1400	0.1400	-6.667%	3	193	-35.714%
2026-07-31	0.1500	0.1500	0.1500	0.1500	-50.000%	2	192	-40.000%
2026-07-29	0.3000	0.3000	0.3000	0.3000	-3.226%	1	190	-70.000%
2026-07-27	0.3100	0.3100	0.3100	0.3100	+10.714%	1	189	-70.968%
2026-07-24	0.2800	0.2800	0.2800	0.2800	-12.500%	1	188	-67.857%
2026-07-23	0.2900	0.3200	0.2900	0.3200	+28.000%	5	188	-71.875%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-10.714%	1	188	-64.000%
2026-07-20	0.2800	0.2800	0.2800	0.2800	-22.222%	1	188	-67.857%
2026-07-17	0.3600	0.3600	0.3600	0.3600	+63.636%	1	188	-75.000%
2026-07-14	0.2200	0.2200	0.2200	0.2200	-18.519%	1	192	-59.091%
2026-07-13	0.2700	0.2700	0.2700	0.2700	+12.500%	1	192	-66.667%
2026-07-10	0.2900	0.2900	0.2400	0.2400	-22.581%	5	192	-62.500%
2026-07-09	0.3100	0.3100	0.3100	0.3100	-16.216%	1	193	-70.968%
2026-07-08	0.3800	0.3800	0.3700	0.3700	+8.824%	2	192	-75.676%
2026-07-06	0.3400	0.3400	0.3400	0.3400	-24.444%	2	192	-73.529%
2026-07-02	0.4700	0.4700	0.4500	0.4500	+7.143%	21	191	-80.000%
2026-07-01	0.4200	0.4200	0.4200	0.4200	+10.526%	1	191	-78.571%
2026-06-30	0.3800	0.3800	0.3800	0.3800	-36.667%	1	192	-76.316%
2026-06-25	0.5800	0.6000	0.5800	0.6000	+7.143%	51	191	-85.000%
2026-06-17	0.5600	0.5600	0.5600	0.5600	+5.660%	1	141	-83.929%
2026-06-16	0.5200	0.5300	0.5200	0.5300	-41.111%	51	141	-83.019%
2026-06-05	0.9000	0.9000	0.9000	0.9000	-6.250%	3	136	-90.000%
2026-05-18	0.9600	0.9600	0.9600	0.9600	-12.727%	1	135	-90.625%
2026-05-05	1.1000	1.1000	1.1000	1.1000	-8.333%	1	135	-91.818%
2026-05-04	1.1000	1.2000	1.1000	1.2000	0.000%	3	135	-92.500%
2026-05-01	1.1700	1.2000	1.1700	1.2000	-1.639%	4	135	-92.500%
2026-04-30	1.2200	1.2200	1.2200	1.2200	-10.949%	1	135	-92.623%
2026-04-29	1.3700	1.3700	1.3700	1.3700	-4.196%	1	135	-93.431%
2026-04-28	1.4300	1.4300	1.4300	1.4300	-0.694%	2	134	-93.706%
2026-04-24	1.5000	1.5000	1.4400	1.4400	-19.101%	2	136	-93.750%
2026-04-16	1.7400	1.7800	1.7400	1.7800	-0.559%	2	134	-94.944%
2026-04-14	1.7900	1.7900	1.7900	1.7900	-20.444%	1	133	-94.972%
2026-04-08	2.2500	2.2500	2.2500	2.2500	-36.261%	13	133	-96.000%
2026-04-02	3.5300	3.5300	3.5300	3.5300	+5.373%	1	145	-97.450%
2026-04-01	3.3500	3.3500	3.3500	3.3500	-34.825%	1	145	-97.313%
2026-03-30	5.1400	5.1400	5.1400	5.1400	+1.181%	1	146	-98.249%
2026-03-27	5.0800	5.0800	5.0800	5.0800	+17.321%	1	146	-98.228%
2026-03-26	4.3300	4.3300	4.3300	4.3300	+8.250%	1	146	-97.921%
2026-03-24	4.0000	4.0000	4.0000	4.0000	+11.421%	1	146	-97.750%
2026-03-23	3.5400	3.5900	3.5200	3.5900	-9.572%	5	147	-97.493%
2026-03-19	3.9700	3.9700	3.9700	3.9700	+14.409%	2	148	-97.733%
2026-03-18	3.4700	3.4700	3.4700	3.4700	+8.100%	1	148	-97.406%
2026-03-17	3.2100	3.2100	3.2100	3.2100	-16.406%	1	148	-97.196%
2026-03-12	3.8400	3.8400	3.8400	3.8400	-3.275%	2	147	-97.656%
2026-03-06	3.9700	3.9700	3.9700	3.9700	+10.894%	3	145	-97.733%
2026-03-05	3.4800	3.5800	3.4800	3.5800	-13.107%	3	142	-97.486%
2026-03-03	3.9900	4.1200	3.9900	4.1200	+29.560%	5	139	-97.816%
2026-02-24	3.1800	3.1800	3.1800	3.1800	-0.313%	1	136	-97.170%
2026-02-20	3.2400	3.2400	3.1900	3.1900	+6.333%	3	136	-97.179%
2026-02-18	3.0000	3.0000	3.0000	3.0000	+4.167%	1	136	-97.000%
2026-02-11	2.8800	2.8800	2.8800	2.8800	-28.358%	2	135	-96.875%
2026-02-05	4.0200	4.0200	4.0200	4.0200	+15.850%	1	135	-97.761%
2026-02-04	3.4700	3.4700	3.4700	3.4700	+30.943%	1	135	-97.406%
2026-01-26	2.6500	2.6500	2.6500	2.6500	-1.852%	10	135	-96.604%
2026-01-23	2.7000	2.7000	2.7000	2.7000	-4.255%	10	135	-96.667%
2026-01-07	2.8200	2.8200	2.8200	2.8200	-2.422%	1	135	-96.809%
2026-01-06	2.9000	2.9600	2.8600	2.8900	-3.987%	561	136	-96.886%
2026-01-02	3.0100	3.0100	3.0100	3.0100	-5.047%	3	114	-97.010%
2025-12-31	3.1600	3.1700	3.1600	3.1700	+3.595%	2	114	-97.161%
2025-12-30	3.0600	3.0600	3.0600	3.0600	-6.991%	1	114	-97.059%
2025-12-22	3.2900	3.2900	3.2900	3.2900	-4.082%	40	114	-97.264%
2025-12-19	3.4300	3.4300	3.4300	3.4300	-13.602%	1	114	-97.376%
2025-12-16	3.9700	3.9700	3.9700	3.9700	+6.720%	10	113	-97.733%
2025-12-05	3.7200	3.7200	3.7200	3.7200	-9.709%	1	103	-97.581%
2025-12-01	4.0500	4.1200	4.0500	4.1200	-4.186%	3	104	-97.816%
2025-11-28	4.3000	4.3000	4.3000	4.3000	-37.500%	10	102	-97.907%
2025-11-21	6.8800	6.8800	6.8800	6.8800	+14.476%	10	108	-98.692%
2025-11-18	6.0100	6.0100	6.0100	6.0100	+10.073%	10	98	-98.502%
2025-11-17	5.4600	5.4600	5.4600	5.4600	+7.905%	10	88	-98.352%
2025-11-13	5.0600	5.0600	5.0600	5.0600	+15.789%	10	79	-98.221%
2025-10-27	4.3700	4.3700	4.3700	4.3700	-3.956%	1	69	-97.941%
2025-10-24	4.5500	4.5500	4.5500	4.5500	-10.959%	2	69	-98.022%
2025-10-20	5.1100	5.1100	5.1100	5.1100	+1.188%	1	69	-98.239%
2025-10-02	5.0500	5.0500	5.0500	5.0500	+1.000%	1	69	-98.218%
2025-10-01	5.0600	5.0600	4.9900	5.0000	-0.794%	3	70	-98.200%
2025-09-18	5.0400	5.0400	5.0400	5.0400	-4.726%	1	69	-98.214%
2025-09-16	5.2900	5.2900	5.2900	5.2900	+1.731%	2	70	-98.299%
2025-09-15	5.2000	5.2000	5.2000	5.2000	-7.801%	1	68	-98.269%
2025-09-09	5.6400	5.6400	5.6400	5.6400	+1.439%	1	67	-98.404%
2025-09-05	5.5600	5.5600	5.5600	5.5600	-17.139%	5	67	-98.381%
2025-09-02	6.7100	6.7100	6.7100	6.7100	+11.833%	1	71	-98.659%
2025-08-29	6.0000	6.0000	6.0000	6.0000	+6.572%	1	69	-98.500%
2025-08-28	5.6300	5.6300	5.6300	5.6300	-16.220%	5	69	-98.401%
2025-08-07	6.7200	6.7200	6.7200	6.7200	-33.465%	1	64	-98.661%
2025-06-17	10.1000	10.1000	10.1000	10.1000	-9.821%	1	65	-99.109%
2025-05-28	11.2000	11.2000	11.2000	11.2000	-0.444%	2	64	-99.196%
2025-05-16	11.2500	11.2500	11.2500	11.2500	-10.643%	2	62	-99.200%
2025-05-12	13.0500	13.0500	12.5900	12.5900	-19.295%	3	62	-99.285%
2025-05-02	15.8000	15.8000	15.6000	15.6000	-20.000%	8	60	-99.423%
2025-04-30	19.5000	19.5000	19.5000	19.5000	+10.858%	1	64	-99.538%
2025-04-28	17.8100	18.3600	17.5900	17.5900	-12.357%	20	63	-99.488%
2025-04-24	20.0700	20.0700	20.0700	20.0700	-2.714%	2	65	-99.552%
2025-04-23	19.6900	20.6300	19.6900	20.6300	-18.037%	6	67	-99.564%
2025-04-22	25.1700	25.1700	25.1700	25.1700	+3.325%	2	67	-99.642%
2025-04-10	23.1700	24.3600	23.1700	24.3600	-22.814%	6	67	-99.631%
2025-04-07	33.4000	33.4000	31.5600	31.5600	+26.139%	3	66	-99.715%
2025-04-04	25.0200	25.0200	25.0200	25.0200	+71.605%	6	65	-99.640%
2025-03-28	14.5200	14.6300	14.5200	14.5800	-1.286%	24	65	-99.383%
2025-03-20	14.7700	14.7700	14.7700	14.7700	+17.689%	1	69	-99.391%
2025-02-28	12.5500	12.5500	12.5500	12.5500	+15.668%	2	68	-99.283%
2025-02-24	11.1500	11.1500	10.8500	10.8500	+5.340%	5	67	-99.171%
2025-02-11	10.3000	10.3000	10.3000	10.3000	-1.057%	1	65	-99.126%
2025-02-06	10.4200	10.4200	10.4100	10.4100	+0.386%	10	64	-99.135%
2024-12-06	10.7200	10.7200	10.3700	10.3700	-14.930%	106	59	-99.132%
2024-11-08	11.7500	12.1900	11.7500	12.1900	0.000%	12	6	-99.262%